Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1650 UNCHANGED
Last Price Updated: 10:17 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2024 0.1810 0 -0.04(-17.35%)
Feb 27, 2024 0.1800 0.2190 0.1800 0.2190 550 +0.03(+17.81%)
Feb 26, 2024 0.1859 0.1859 0.1859 0.1859 250 -0.02(-7.97%)
Feb 22, 2024 0.2020 0 +0.00(+1.00%)
Feb 20, 2024 0.2000 0 +0.00(+1.52%)
Feb 15, 2024 0.1970 0 +0.03(+15.88%)
Feb 14, 2024 0.1700 0.1700 0.1601 0.1700 127,005 +0.02(+13.26%)
Feb 09, 2024 0.1501 0 -0.03(-16.15%)
Feb 08, 2024 0.1790 0.1790 0.1790 0.1790 200 +0.01(+5.29%)
Feb 07, 2024 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Feb 06, 2024 0.2000 0.2000 0.1700 0.1700 14,083 -0.00(-0.58%)
Feb 02, 2024 0.1710 0 -0.04(-17.99%)
Jan 17, 2024 0.2085 0 +0.03(+19.83%)
Jan 16, 2024 0.1740 0.1740 0.1740 0.1740 800 -0.03(-13.00%)
Jan 10, 2024 0.2000 0 -0.01(-4.76%)
Jan 08, 2024 0.2100 0 +0.00(+1.94%)
Jan 04, 2024 0.2060 50 -0.01(-6.36%)
Jan 03, 2024 0.2410 0.2550 0.2200 0.2200 30,550 -0.07(-24.14%)
Dec 29, 2023 0.2900 0 +0.11(+65.71%)
Dec 28, 2023 0.1750 0.1750 0.1750 0.1750 29,999 +0.00(+2.34%)
Dec 22, 2023 0.1710 0 +0.00(+0.00%)
Dec 20, 2023 0.1710 0 +0.00(+0.59%)
Dec 18, 2023 0.1700 0 +0.00(+0.00%)
Dec 15, 2023 0.1700 0.1700 0.1700 0.1700 400 -0.02(-10.53%)
Dec 14, 2023 0.1900 0.1900 0.1900 0.1900 8,800 +0.01(+2.70%)
Dec 11, 2023 0.1850 0 +0.01(+7.50%)
Dec 07, 2023 0.1721 0 -0.01(-4.39%)
Dec 01, 2023 0.1800 50 -0.01(-5.26%)
Nov 29, 2023 0.1900 0 +0.01(+2.70%)
Nov 24, 2023 0.1850 0 +0.01(+8.82%)
Nov 22, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Nov 16, 2023 0.1700 0 -0.01(-5.82%)
Nov 09, 2023 0.1805 0 -0.00(-2.43%)
Nov 08, 2023 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+8.82%)
Nov 07, 2023 0.1700 0.1700 0.1700 0.1700 200 -0.01(-8.11%)
Nov 06, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.01(+8.82%)
Nov 03, 2023 0.2000 0.2000 0.1200 0.1700 3,700 -0.04(-19.55%)
Nov 02, 2023 0.2113 0.2113 0.2113 0.2113 200 -0.01(-4.60%)
Nov 01, 2023 0.1975 0.2215 0.1950 0.2215 6,383 +0.03(+13.59%)
Oct 31, 2023 0.1950 0.1950 0.1950 0.1950 1,200 +0.01(+5.12%)
Oct 26, 2023 0.1855 0 -0.06(-25.80%)
Oct 24, 2023 0.2500 0 +0.07(+35.14%)
Oct 23, 2023 0.1780 0.1850 0.1780 0.1850 22,280 +0.01(+8.82%)
Oct 20, 2023 0.1750 0.1750 0.1700 0.1700 8,400 -0.01(-5.56%)
Oct 19, 2023 0.1743 0.1800 0.1743 0.1800 6,000 +0.00(+1.12%)
Oct 18, 2023 0.1600 0.1790 0.1600 0.1780 72,950 +0.01(+7.88%)
Oct 17, 2023 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Oct 06, 2023 0.1600 0 +0.00(+1.72%)
Sep 28, 2023 0.1573 0 +0.00(+0.00%)
Sep 27, 2023 0.1500 0.1690 0.1500 0.1573 9,500 +0.01(+4.87%)
Sep 26, 2023 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+10.29%)
Sep 25, 2023 0.1420 0.1420 0.1321 0.1360 7,020 -0.01(-9.33%)
Sep 15, 2023 0.1500 0 -0.04(-21.05%)
Sep 06, 2023 0.1900 0 +0.03(+18.75%)
Aug 30, 2023 0.1600 0 +0.00(+0.00%)
Aug 24, 2023 0.1600 0 +0.00(+0.00%)
Aug 16, 2023 0.1600 0 -0.01(-5.88%)
Aug 14, 2023 0.1700 0 +0.01(+4.42%)
Aug 10, 2023 0.1628 0 -0.02(-9.81%)
Aug 01, 2023 0.1805 0 +0.01(+6.18%)
Jul 25, 2023 0.1700 0 +0.01(+5.59%)
Jul 24, 2023 0.1800 0.1800 0.1610 0.1610 30,000 -0.02(-9.55%)
Jul 20, 2023 0.1780 0 +0.00(+0.00%)
Jul 17, 2023 0.1780 0 +0.02(+11.25%)
Jul 13, 2023 0.1600 0 -0.01(-4.19%)
Jul 12, 2023 0.1670 0.1670 0.1670 0.1670 3,800 +0.00(+0.00%)
Jul 05, 2023 0.1670 0 -0.01(-7.22%)
Jun 30, 2023 0.1800 0 +0.01(+5.88%)
Jun 27, 2023 0.1700 0 -0.01(-5.56%)
Jun 21, 2023 0.1800 0 +0.01(+7.78%)
Jun 15, 2023 0.1670 0 +0.00(+0.00%)
Jun 13, 2023 0.1670 0 -0.00(-2.91%)
Jun 08, 2023 0.1720 0 -0.00(-1.88%)
Jun 01, 2023 0.1753 0 -0.02(-12.39%)
May 30, 2023 0.2001 0 +0.01(+5.21%)
May 25, 2023 0.1902 150 -0.01(-4.95%)
May 24, 2023 0.2000 0.2001 0.2000 0.2001 15,000 +0.00(+0.05%)
May 23, 2023 0.2100 0.2100 0.2000 0.2000 46,600 -0.01(-4.76%)
May 22, 2023 0.2100 0.2100 0.2100 0.2100 226 +0.01(+4.48%)
May 19, 2023 0.1700 0.2010 0.1700 0.2010 2,000 +0.04(+24.07%)
May 18, 2023 0.1620 0.1620 0.1620 0.1620 10,000 -0.00(-1.82%)
May 17, 2023 0.1650 0.1650 0.1650 0.1650 150 +0.00(+2.48%)
May 16, 2023 0.1620 0.1620 0.1610 0.1610 4,692 -0.03(-17.44%)
May 11, 2023 0.1950 0 +0.03(+21.12%)
May 09, 2023 0.1610 0 -0.02(-9.55%)
May 08, 2023 0.1780 0.1780 0.1780 0.1780 536 +0.01(+6.84%)
May 03, 2023 0.1666 0 -0.01(-7.19%)
May 02, 2023 0.1610 0.1795 0.1610 0.1795 6,520 +0.02(+11.49%)
May 01, 2023 0.1610 0.1610 0.1610 0.1610 50,000 -0.00(-0.98%)
Apr 28, 2023 0.1610 0.1626 0.1610 0.1626 10,000 -0.02(-12.35%)
Apr 25, 2023 0.1855 0 +0.02(+11.75%)
Apr 24, 2023 0.2000 0.2000 0.1660 0.1660 17,500 -0.01(-7.78%)
Apr 20, 2023 0.1800 0 +0.02(+10.43%)
Apr 17, 2023 0.1630 0 -0.04(-18.50%)
Apr 13, 2023 0.2000 50 +0.00(+0.00%)
Apr 12, 2023 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Apr 06, 2023 0.2000 0 +0.00(+0.00%)
Mar 31, 2023 0.2000 0 +0.04(+21.95%)
Mar 30, 2023 0.1800 0.1800 0.1640 0.1640 5,000 -0.03(-13.68%)
Mar 27, 2023 0.1900 0 +0.01(+6.74%)
Mar 24, 2023 0.1780 0.1780 0.1780 0.1780 10,000 -0.01(-6.32%)
Mar 21, 2023 0.1900 0 +0.03(+18.75%)
Mar 20, 2023 0.1650 0.1650 0.1600 0.1600 14,000 +0.01(+3.23%)
Mar 16, 2023 0.1550 0 -0.04(-18.42%)
Mar 14, 2023 0.1900 0 +0.02(+13.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.